Options Chain for NIKE INC CL B (NKE) - $63.29 as of 3/28/2025 8:31:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 13.40 | 13.75 | 14.30 | -2.76 | -16.18% | 3 | 19 | 0.57 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 9.80 | 11.50 | % | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 54.00 | 8.80 | 9.85 | % | 0 | 0 | 0.45 | 0.95 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 7.45 | 8.85 | 11.76 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.94 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 7.70 | 8.55 | % | 0 | 0 | 0.46 | 0.92 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 57.00 | 5.95 | 7.65 | % | 0 | 0 | 0.32 | 0.89 | 0.03 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 58.00 | 5.55 | 6.70 | 9.00 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.86 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 4.70 | 5.80 | 5.20 | % | 1 | 0 | 0.34 | 0.81 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 60.00 | 4.30 | 4.45 | 4.40 | -2.75 | -38.47% | 124 | 93 | 0.32 | 0.76 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 3.60 | 3.70 | 3.68 | -2.42 | -39.68% | 161 | 3 | 0.31 | 0.70 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 2.94 | 3.05 | 2.95 | -2.35 | -44.34% | 86 | 7 | 0.31 | 0.63 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 2.38 | 2.46 | 2.45 | -1.26 | -33.97% | 14 | 5 | 0.31 | 0.56 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 1.88 | 1.94 | 1.92 | -1.58 | -45.15% | 81 | 58 | 0.30 | 0.48 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 1.44 | 1.49 | 1.48 | -1.21 | -44.99% | 248 | 280 | 0.30 | 0.41 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 1.12 | 1.16 | 1.14 | -1.11 | -49.34% | 416 | 221 | 0.30 | 0.34 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 0.84 | 0.89 | 0.87 | -0.83 | -48.83% | 579 | 374 | 0.30 | 0.28 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 0.63 | 0.67 | 0.64 | -0.76 | -54.29% | 107 | 314 | 0.30 | 0.22 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 0.42 | 0.52 | 0.49 | -0.53 | -51.97% | 36 | 163 | 0.30 | 0.18 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.36 | 0.48 | 0.39 | -0.30 | -43.48% | 1,570 | 1,316 | 0.32 | 0.14 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 0.28 | 0.32 | 0.31 | -0.25 | -44.65% | 186 | 292 | 0.32 | 0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 0.22 | 0.25 | 0.24 | -0.16 | -40.00% | 100 | 308 | 0.33 | 0.09 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 0.18 | 0.21 | 0.20 | -0.11 | -35.49% | 1,940 | 10,846 | 0.34 | 0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 0.14 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 184 | 0.37 | 0.06 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.11 | 0.16 | 0.14 | -0.08 | -36.37% | 4 | 600 | 0.36 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 0.06 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.42 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 0.10 | 0.45 | 0.12 | -0.03 | -20.00% | 2 | 400 | 0.46 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 0.04 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 114 | 0.42 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 0.04 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.42 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 21 | 440 | 0.41 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 0.03 | 0.44 | 0.07 | +0.03 | +75.00% | 20 | 11 | 0.53 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 0.01 | 1.33 | 0.12 | 0.00 | 0.00% | 0 | 62 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 83.00 | 0.03 | 1.32 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 0.03 | 1.31 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.03 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 0.02 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 87.00 | 0.02 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 88.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 418 | 0.61 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 89.00 | 0.01 | 0.38 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.52 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.06 | 0.02 | -0.03 | -60.00% | 2 | 33 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.37 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 4 | 0.41 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 0.02 | 0.49 | % | 0 | 0 | 0.42 | -0.03 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 54.00 | 0.02 | 0.31 | % | 0 | 0 | 0.36 | -0.05 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 0.16 | 0.19 | 0.15 | +0.06 | +66.67% | 55 | 39 | 0.35 | -0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 0.22 | 0.25 | 0.22 | +0.14 | +175.00% | 5 | 2 | 0.34 | -0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 0.30 | 0.34 | 0.32 | +0.29 | +966.67% | 25 | 8 | 0.33 | -0.11 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 0.34 | 0.45 | 0.36 | +0.15 | +71.43% | 1 | 24 | 0.31 | -0.14 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 0.58 | 0.61 | 0.61 | +0.41 | +205.00% | 20 | 13 | 0.32 | -0.19 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.79 | 0.83 | 0.81 | +0.49 | +153.13% | 80 | 160 | 0.31 | -0.24 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 1.07 | 1.11 | 1.11 | +0.70 | +170.74% | 40 | 123 | 0.31 | -0.30 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 1.41 | 1.46 | 1.45 | +0.86 | +145.77% | 42 | 223 | 0.30 | -0.37 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 1.83 | 1.92 | 1.80 | +1.02 | +130.77% | 52 | 197 | 0.30 | -0.44 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 2.33 | 2.41 | 2.34 | +1.27 | +118.70% | 56 | 1,080 | 0.30 | -0.52 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 2.91 | 2.98 | 2.94 | +1.42 | +93.43% | 81 | 672 | 0.30 | -0.59 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 66.00 | 3.45 | 3.65 | 3.64 | +1.81 | +98.91% | 23 | 529 | 0.29 | -0.66 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 67.00 | 4.15 | 4.40 | 4.37 | +1.97 | +82.09% | 141 | 407 | 0.29 | -0.72 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 4.75 | 5.20 | 5.12 | +2.11 | +70.10% | 13 | 264 | 0.27 | -0.78 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 69.00 | 4.75 | 6.65 | 3.37 | 0.00 | 0.00% | 0 | 74 | 0.24 | -0.82 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 6.30 | 7.10 | 7.00 | +2.65 | +60.92% | 18 | 376 | 0.26 | -0.86 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 71.00 | 7.65 | 7.90 | 7.80 | +2.23 | +40.04% | 5 | 289 | 0.30 | -0.88 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 72.00 | 8.25 | 9.15 | 8.42 | +2.02 | +31.57% | 8 | 74 | 0.37 | -0.91 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 73.00 | 9.60 | 9.85 | 9.45 | +3.33 | +54.42% | 1 | 66 | 0.38 | -0.92 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 74.00 | 10.55 | 10.80 | 7.26 | 0.00 | 0.00% | 0 | 41 | 0.41 | -0.94 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 11.05 | 11.80 | 9.15 | 0.00 | 0.00% | 0 | 267 | 0.49 | -0.95 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 76.00 | 12.00 | 13.25 | 12.86 | +3.38 | +35.66% | 1 | 19 | 0.51 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 77.00 | 12.25 | 14.85 | 10.45 | 0.00 | 0.00% | 0 | 57 | 0.50 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 78.00 | 13.20 | 16.30 | 11.07 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 79.00 | 14.10 | 17.15 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 15.35 | 18.30 | 14.10 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.98 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 81.00 | 16.30 | 19.30 | 15.33 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 82.00 | 17.20 | 20.15 | 15.65 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 83.00 | 18.10 | 20.75 | 15.90 | 0.00 | 0.00% | 0 | 5 | 0.59 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 84.00 | 19.30 | 22.20 | 12.13 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 20.15 | 23.15 | 13.55 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 86.00 | 20.70 | 24.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 87.00 | 22.15 | 24.55 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 88.00 | 23.55 | 25.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 89.00 | 24.35 | 26.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 25.45 | 27.90 | 24.05 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 30.45 | 32.90 | 17.82 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 35.45 | 37.90 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 40.45 | 42.90 | 40.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |